Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.780 | 3.780 | 3.742 | 3.770 | 2,424,725 | +0.01(+0.34%) |
Dec 29, 2005 | 3.751 | 3.770 | 3.735 | 3.758 | 2,147,868 | -0.00(-0.08%) |
Dec 28, 2005 | 3.745 | 3.761 | 3.729 | 3.761 | 2,221,209 | +0.02(+0.50%) |
Dec 27, 2005 | 3.713 | 3.773 | 3.713 | 3.742 | 2,518,387 | +0.03(+0.93%) |
Dec 23, 2005 | 3.695 | 3.720 | 3.691 | 3.707 | 1,097,587 | +0.03(+0.68%) |
Dec 22, 2005 | 3.669 | 3.701 | 3.644 | 3.682 | 1,622,410 | -0.03(-0.76%) |
Dec 21, 2005 | 3.682 | 3.713 | 3.682 | 3.710 | 1,482,076 | +0.03(+0.68%) |
Dec 20, 2005 | 3.691 | 3.710 | 3.685 | 3.685 | 1,505,571 | -0.03(-0.76%) |
Dec 19, 2005 | 3.742 | 3.761 | 3.713 | 3.713 | 1,128,702 | -0.03(-0.76%) |
Dec 16, 2005 | 3.732 | 3.751 | 3.726 | 3.742 | 1,123,304 | +0.01(+0.17%) |
Dec 15, 2005 | 3.742 | 3.748 | 3.723 | 3.735 | 1,314,120 | -0.01(-0.17%) |
Dec 14, 2005 | 3.732 | 3.761 | 3.723 | 3.742 | 1,322,058 | -0.01(-0.17%) |
Dec 13, 2005 | 3.735 | 3.748 | 3.720 | 3.748 | 1,477,949 | -0.03(-0.75%) |
Dec 12, 2005 | 3.770 | 3.786 | 3.767 | 3.776 | 1,260,781 | +0.00(+0.08%) |
Dec 09, 2005 | 3.802 | 3.805 | 3.770 | 3.773 | 933,759 | -0.02(-0.50%) |
Dec 08, 2005 | 3.789 | 3.795 | 3.780 | 3.792 | 974,716 | +0.00(+0.00%) |
Dec 07, 2005 | 3.798 | 3.798 | 3.780 | 3.792 | 988,686 | +0.00(+0.08%) |
Dec 06, 2005 | 3.795 | 3.808 | 3.780 | 3.789 | 1,254,431 | -0.03(-0.66%) |
Dec 05, 2005 | 3.798 | 3.821 | 3.798 | 3.814 | 1,381,747 | -0.02(-0.41%) |
Dec 02, 2005 | 3.811 | 3.839 | 3.802 | 3.830 | 978,843 | +0.02(+0.41%) |
Dec 01, 2005 | 3.827 | 3.836 | 3.811 | 3.814 | 690,556 | -0.00(-0.08%) |
Nov 30, 2005 | 3.814 | 3.830 | 3.792 | 3.817 | 823,270 | -0.00(-0.08%) |
Nov 29, 2005 | 3.817 | 3.839 | 3.811 | 3.821 | 827,397 | -0.00(-0.08%) |
Nov 28, 2005 | 3.821 | 3.827 | 3.814 | 3.824 | 757,548 | +0.01(+0.17%) |
Nov 25, 2005 | 3.798 | 3.827 | 3.795 | 3.817 | 324,164 | +0.02(+0.50%) |
Nov 23, 2005 | 3.773 | 3.808 | 3.751 | 3.798 | 971,858 | +0.04(+1.09%) |
Nov 22, 2005 | 3.780 | 3.780 | 3.732 | 3.758 | 1,301,103 | -0.03(-0.67%) |
Nov 21, 2005 | 3.817 | 3.817 | 3.773 | 3.783 | 908,676 | -0.03(-0.91%) |
Nov 18, 2005 | 3.780 | 3.817 | 3.776 | 3.817 | 933,124 | +0.02(+0.58%) |
Nov 17, 2005 | 3.783 | 3.798 | 3.773 | 3.795 | 998,528 | +0.00(+0.00%) |
Nov 16, 2005 | 3.783 | 3.795 | 3.780 | 3.795 | 1,119,812 | +0.00(+0.00%) |
Nov 15, 2005 | 3.795 | 3.802 | 3.776 | 3.795 | 1,167,119 | -0.01(-0.17%) |
Nov 14, 2005 | 3.780 | 3.826 | 3.780 | 3.802 | 1,822,751 | +0.01(+0.33%) |
Nov 11, 2005 | 3.817 | 3.827 | 3.783 | 3.789 | 783,582 | -0.04(-1.07%) |
Nov 10, 2005 | 3.824 | 3.846 | 3.811 | 3.830 | 924,234 | -0.02(-0.57%) |
Nov 09, 2005 | 3.833 | 3.855 | 3.821 | 3.852 | 1,133,147 | +0.03(+0.66%) |
Nov 08, 2005 | 3.798 | 3.833 | 3.795 | 3.827 | 1,060,757 | +0.03(+0.75%) |
Nov 07, 2005 | 3.798 | 3.836 | 3.795 | 3.798 | 817,555 | -0.01(-0.25%) |
Nov 04, 2005 | 3.805 | 3.827 | 3.792 | 3.808 | 640,074 | -0.01(-0.25%) |
Nov 03, 2005 | 3.795 | 3.827 | 3.795 | 3.817 | 1,796,081 | +0.02(+0.58%) |
Nov 02, 2005 | 3.764 | 3.795 | 3.761 | 3.795 | 595,942 | +0.02(+0.42%) |
Nov 01, 2005 | 3.811 | 3.821 | 3.767 | 3.780 | 628,644 | -0.03(-0.66%) |
Oct 31, 2005 | 3.776 | 3.805 | 3.767 | 3.805 | 687,063 | +0.03(+0.75%) |
Oct 28, 2005 | 3.754 | 3.780 | 3.748 | 3.776 | 690,873 | +0.02(+0.59%) |
Oct 27, 2005 | 3.748 | 3.761 | 3.739 | 3.754 | 638,804 | -0.01(-0.25%) |
Oct 26, 2005 | 3.776 | 3.776 | 3.745 | 3.764 | 780,725 | -0.02(-0.58%) |
Oct 25, 2005 | 3.802 | 3.811 | 3.754 | 3.786 | 720,083 | -0.02(-0.41%) |
Oct 24, 2005 | 3.770 | 3.821 | 3.767 | 3.802 | 982,971 | +0.01(+0.17%) |
Oct 21, 2005 | 3.754 | 3.805 | 3.748 | 3.795 | 637,534 | +0.04(+1.09%) |
Oct 20, 2005 | 3.792 | 3.795 | 3.748 | 3.754 | 652,774 | -0.03(-0.83%) |
Oct 19, 2005 | 3.792 | 3.805 | 3.770 | 3.786 | 872,482 | -0.02(-0.50%) |
Oct 18, 2005 | 3.751 | 3.805 | 3.739 | 3.805 | 999,163 | +0.04(+1.09%) |
Oct 17, 2005 | 3.792 | 3.792 | 3.748 | 3.764 | 731,195 | -0.01(-0.33%) |
Oct 14, 2005 | 3.735 | 3.780 | 3.735 | 3.776 | 817,237 | +0.05(+1.27%) |
Oct 13, 2005 | 3.780 | 3.795 | 3.679 | 3.729 | 1,072,822 | -0.09(-2.23%) |
Oct 12, 2005 | 3.830 | 3.843 | 3.780 | 3.814 | 1,020,753 | -0.07(-1.78%) |
Oct 11, 2005 | 3.902 | 3.915 | 3.865 | 3.884 | 653,091 | -0.02(-0.48%) |
Oct 10, 2005 | 3.902 | 3.931 | 3.887 | 3.902 | 487,993 | +0.01(+0.16%) |
Oct 07, 2005 | 3.906 | 3.931 | 3.874 | 3.896 | 496,565 | -0.03(-0.80%) |
Oct 06, 2005 | 3.953 | 3.962 | 3.912 | 3.928 | 633,724 | -0.03(-0.80%) |
Oct 05, 2005 | 3.972 | 3.984 | 3.953 | 3.959 | 416,556 | -0.02(-0.48%) |
Oct 04, 2005 | 3.959 | 3.997 | 3.946 | 3.978 | 543,872 | +0.03(+0.64%) |